Pantera Silver Corp. (TSXV:PNTR)
Canada · Delayed Price · Currency is CAD 0.4800
+0.0100 (2.13%)
Oct 1, 2025, 3:54 PM EDT
Pantera Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -6.00% | 143,721 |
| Sep 29, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | 4.17% | 502,635 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -7.69% | 1,090,434 |
| Sep 25, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 221,030 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 91,100 |
| Sep 23, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -8.33% | 351,735 |
| Sep 22, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 9.09% | 253,300 |
| Sep 19, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 1.02% | 240,500 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -2.00% | 106,920 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 77,542 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -5.45% | 74,800 |
| Sep 15, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | - | 190,144 |
| Sep 12, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 5.77% | 510,100 |
| Sep 11, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | - | 209,900 |
| Sep 10, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 6.12% | 42,300 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -3.92% | 115,806 |
| Sep 8, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 471,600 |
| Sep 5, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 6.00% | 532,200 |
| Sep 4, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | 0.50 | -3.85% | 175,400 |
| Sep 3, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -8.77% | 264,700 |
| Sep 2, 2025 | 0.50 | 0.57 | 0.48 | 0.57 | 0.57 | 20.00% | 542,700 |
| Aug 29, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 95,500 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -3.23% | 28,800 |
| Aug 27, 2025 | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | -1.06% | 134,123 |
| Aug 26, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.62% | 16,300 |
| Aug 25, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -7.29% | 157,800 |
| Aug 22, 2025 | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | 15.66% | 351,200 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -6.74% | 141,404 |
| Aug 20, 2025 | 0.39 | 0.46 | 0.39 | 0.45 | 0.45 | 15.58% | 136,148 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -1.28% | 67,200 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -4.88% | 33,910 |
| Aug 15, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 3.80% | 109,300 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -7.06% | 54,800 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.49% | 65,200 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 7.23% | 2,944 |
| Aug 11, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -5.68% | 24,600 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 26,306 |
| Aug 7, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | - | 68,301 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.26% | 40,412 |
| Aug 5, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 3.30% | 155,047 |
| Aug 1, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 10,524 |
| Jul 31, 2025 | 0.41 | 0.47 | 0.40 | 0.46 | 0.46 | 9.64% | 166,700 |
| Jul 30, 2025 | 0.42 | 0.46 | 0.41 | 0.42 | 0.42 | -5.68% | 48,413 |
| Jul 29, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 8.64% | 259,226 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.41 | 0.41 | 0.41 | -14.74% | 141,810 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 43,200 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 99,300 |
| Jul 23, 2025 | 0.52 | 0.53 | 0.48 | 0.48 | 0.48 | -4.00% | 388,000 |
| Jul 22, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | 11.11% | 257,305 |
| Jul 21, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -5.26% | 161,726 |